Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.740 | 5.770 | 5.650 | 5.750 | 440,500 | -0.01(-0.17%) |
May 30, 2018 | 5.620 | 5.815 | 5.610 | 5.760 | 648,082 | +0.16(+2.86%) |
May 29, 2018 | 5.460 | 5.610 | 5.400 | 5.600 | 785,932 | +0.10(+1.82%) |
May 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.520 | 5.595 | 5.480 | 5.500 | 283,642 | -0.04(-0.72%) |
May 23, 2018 | 5.540 | 5.590 | 5.510 | 5.540 | 313,769 | -0.01(-0.18%) |
May 22, 2018 | 5.570 | 5.650 | 5.550 | 5.550 | 348,634 | -0.01(-0.18%) |
May 21, 2018 | 5.670 | 5.700 | 5.515 | 5.560 | 315,307 | -0.07(-1.24%) |
May 18, 2018 | 5.690 | 5.690 | 5.600 | 5.630 | 512,817 | -0.05(-0.88%) |
May 17, 2018 | 5.530 | 5.680 | 5.530 | 5.680 | 674,088 | +0.13(+2.34%) |
May 16, 2018 | 5.490 | 5.560 | 5.470 | 5.550 | 498,431 | +0.08(+1.46%) |
May 15, 2018 | 5.500 | 5.500 | 5.440 | 5.470 | 277,040 | -0.03(-0.55%) |
May 14, 2018 | 5.420 | 5.535 | 5.390 | 5.500 | 425,335 | +0.12(+2.23%) |
May 11, 2018 | 5.490 | 5.490 | 5.370 | 5.380 | 342,555 | -0.13(-2.36%) |
May 10, 2018 | 5.490 | 5.510 | 5.455 | 5.510 | 371,164 | +0.04(+0.73%) |
May 09, 2018 | 5.440 | 5.500 | 5.410 | 5.470 | 512,356 | +0.03(+0.55%) |
May 08, 2018 | 5.400 | 5.445 | 5.370 | 5.440 | 736,770 | +0.05(+0.93%) |
May 07, 2018 | 5.460 | 5.480 | 5.370 | 5.390 | 466,469 | -0.06(-1.10%) |
May 04, 2018 | 5.430 | 5.500 | 5.410 | 5.450 | 984,663 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.510 | 5.290 | 5.450 | 887,521 | +0.05(+0.93%) |
May 02, 2018 | 5.470 | 5.490 | 5.380 | 5.400 | 962,242 | -0.04(-0.74%) |
May 01, 2018 | 5.430 | 5.550 | 5.360 | 5.440 | 2,142,256 | +0.02(+0.37%) |
Apr 30, 2018 | 5.590 | 5.610 | 5.320 | 5.420 | 2,574,024 | -0.18(-3.21%) |
Apr 27, 2018 | 5.290 | 5.680 | 5.110 | 5.600 | 1,903,856 | +0.39(+7.49%) |
Apr 26, 2018 | 5.260 | 5.330 | 5.180 | 5.210 | 582,368 | -0.02(-0.38%) |
Apr 25, 2018 | 5.150 | 5.245 | 5.050 | 5.230 | 564,829 | +0.07(+1.36%) |
Apr 24, 2018 | 5.250 | 5.410 | 5.130 | 5.160 | 660,127 | -0.04(-0.77%) |
Apr 23, 2018 | 5.470 | 5.470 | 5.190 | 5.200 | 524,586 | -0.22(-4.06%) |
Apr 20, 2018 | 5.460 | 5.540 | 5.420 | 5.420 | 573,441 | -0.07(-1.28%) |
Apr 19, 2018 | 5.520 | 5.560 | 5.440 | 5.490 | 931,011 | -0.07(-1.26%) |
Apr 18, 2018 | 5.640 | 5.670 | 5.540 | 5.560 | 707,656 | -0.09(-1.59%) |
Apr 17, 2018 | 5.560 | 5.680 | 5.530 | 5.650 | 535,178 | +0.12(+2.17%) |
Apr 16, 2018 | 5.620 | 5.620 | 5.470 | 5.530 | 511,215 | -0.06(-1.07%) |
Apr 13, 2018 | 5.580 | 5.660 | 5.470 | 5.590 | 546,097 | +0.02(+0.36%) |
Apr 12, 2018 | 5.430 | 5.640 | 5.420 | 5.570 | 555,560 | +0.15(+2.77%) |
Apr 11, 2018 | 5.350 | 5.450 | 5.340 | 5.420 | 320,608 | +0.04(+0.74%) |
Apr 10, 2018 | 5.290 | 5.430 | 5.250 | 5.380 | 471,143 | +0.18(+3.46%) |
Apr 09, 2018 | 5.270 | 5.390 | 5.200 | 5.200 | 471,360 | -0.03(-0.57%) |
Apr 06, 2018 | 5.380 | 5.460 | 5.200 | 5.230 | 840,017 | -0.20(-3.68%) |
Apr 05, 2018 | 5.470 | 5.500 | 5.410 | 5.430 | 392,197 | -0.02(-0.37%) |
Apr 04, 2018 | 5.350 | 5.470 | 5.350 | 5.450 | 553,480 | +0.00(+0.00%) |
Apr 03, 2018 | 5.500 | 5.517 | 5.390 | 5.450 | 518,875 | +0.01(+0.18%) |
Apr 02, 2018 | 5.570 | 5.590 | 5.400 | 5.440 | 714,265 | -0.13(-2.33%) |
Mar 29, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.02(+0.36%) | |
Mar 28, 2018 | 5.620 | 5.710 | 5.530 | 5.550 | 1,457,060 | -0.08(-1.42%) |
Mar 27, 2018 | 5.920 | 5.920 | 5.620 | 5.630 | 959,766 | -0.25(-4.25%) |
Mar 26, 2018 | 5.750 | 5.895 | 5.727 | 5.880 | 672,365 | +0.23(+4.07%) |
Mar 23, 2018 | 5.930 | 5.961 | 5.640 | 5.650 | 977,717 | -0.27(-4.56%) |
Mar 22, 2018 | 6.120 | 6.120 | 5.920 | 5.920 | 899,722 | -0.27(-4.36%) |
Mar 21, 2018 | 6.150 | 6.240 | 6.150 | 6.190 | 432,501 | +0.03(+0.49%) |
Mar 20, 2018 | 6.080 | 6.160 | 6.069 | 6.160 | 424,575 | +0.08(+1.32%) |
Mar 19, 2018 | 6.150 | 6.150 | 5.970 | 6.080 | 818,932 | -0.08(-1.30%) |
Mar 16, 2018 | 6.200 | 6.210 | 6.125 | 6.160 | 1,751,507 | -0.10(-1.60%) |
Mar 15, 2018 | 6.320 | 6.320 | 6.210 | 6.260 | 944,939 | -0.03(-0.48%) |
Mar 14, 2018 | 6.450 | 6.460 | 6.270 | 6.290 | 529,463 | -0.09(-1.41%) |
Mar 13, 2018 | 6.510 | 6.560 | 6.360 | 6.380 | 1,144,408 | -0.10(-1.54%) |
Mar 12, 2018 | 6.480 | 6.520 | 6.420 | 6.480 | 904,038 | +0.03(+0.47%) |
Mar 09, 2018 | 6.410 | 6.530 | 6.385 | 6.450 | 767,364 | +0.09(+1.42%) |
Mar 08, 2018 | 6.300 | 6.400 | 6.300 | 6.360 | 1,371,094 | +0.13(+2.09%) |
Mar 07, 2018 | 6.140 | 6.260 | 6.130 | 6.230 | 744,535 | +0.07(+1.14%) |
Mar 06, 2018 | 6.110 | 6.190 | 6.045 | 6.160 | 686,236 | +0.10(+1.65%) |
Mar 05, 2018 | 6.020 | 6.070 | 5.810 | 6.060 | 772,829 | +0.05(+0.83%) |
Mar 02, 2018 | 5.810 | 6.030 | 5.780 | 6.010 | 822,274 | +0.17(+2.91%) |